| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 1983 | USD | 34.125 | 34.25 | 33.625 | 34.125 | 32.5 | +0.125 (+0.37%) | 73,000 |
| 11 Jan 1983 | USD | 34 | 35.625 | 33.75 | 34 | 32.381 | -1.625 (-4.56%) | 27,500 |
| 10 Jan 1983 | USD | 35.625 | 36 | 35.375 | 35.625 | 33.9286 | -0.625 (-1.72%) | 55,800 |
| 7 Jan 1983 | USD | 36.25 | 36.625 | 36.125 | 36.25 | 34.5238 | -0.375 (-1.02%) | 482,600 |
| 6 Jan 1983 | USD | 36.625 | 36.625 | 36.125 | 36.625 | 34.881 | +0.125 (+0.34%) | 163,000 |
| 5 Jan 1983 | USD | 36.5 | 36.5 | 36.375 | 36.5 | 34.7619 | +0.375 (+1.04%) | 56,600 |
| 4 Jan 1983 | USD | 36.125 | 36.125 | 35.501 | 36.125 | 34.4048 | +0.125 (+0.35%) | 149,300 |
| 3 Jan 1983 | USD | 36 | 36.25 | 35.75 | 36 | 34.2857 | +0.25 (+0.70%) | 52,300 |
| 31 Dec 1982 | USD | 35.75 | 35.75 | 35.375 | 35.75 | 34.0476 | +0.249 (+0.70%) | 10,000 |
| 30 Dec 1982 | USD | 35.501 | 35.75 | 35.375 | 35.501 | 33.8105 | -0.374 (-1.04%) | 10,200 |
| 29 Dec 1982 | USD | 35.875 | 35.875 | 35.625 | 35.875 | 34.1667 | +0.5 (+1.41%) | 24,500 |
| 28 Dec 1982 | USD | 35.375 | 35.501 | 35.25 | 35.375 | 33.6905 | -0.126 (-0.35%) | 87,200 |
| 27 Dec 1982 | USD | 35.501 | 35.501 | 35.25 | 35.501 | 33.8105 | +1.751 (+5.19%) | 36,400 |
| 24 Dec 1982 | USD | 33.75 | 33.75 | 33.75 | 33.75 | 32.1429 | 0.0 (0.0%) | 0 |
| 23 Dec 1982 | USD | 33.75 | 33.75 | 33.5 | 33.75 | 32.1429 | +1.75 (+5.47%) | 63,500 |
| 22 Dec 1982 | USD | 32 | 32.125 | 32 | 32 | 30.4762 | 0.0 (0.0%) | 87,300 |
| 21 Dec 1982 | USD | 32 | 32 | 31.375 | 32 | 30.4762 | +0.75 (+2.40%) | 125,400 |
| 20 Dec 1982 | USD | 31.25 | 31.5 | 31.125 | 31.25 | 29.7619 | -0.5 (-1.57%) | 33,100 |
| 17 Dec 1982 | USD | 31.75 | 31.75 | 31.5 | 31.75 | 30.2381 | +0.5 (+1.60%) | 263,300 |
| 16 Dec 1982 | USD | 31.25 | 31.25 | 30.75 | 31.25 | 29.7619 | +0.5 (+1.63%) | 51,400 |
| 15 Dec 1982 | USD | 30.75 | 30.75 | 30.625 | 30.75 | 29.2857 | +0.125 (+0.41%) | 42,300 |
| 14 Dec 1982 | USD | 30.625 | 31 | 30.625 | 30.625 | 29.1667 | +0.625 (+2.08%) | 172,700 |
| 13 Dec 1982 | USD | 30 | 30.251 | 30 | 30 | 28.5714 | -0.75 (-2.44%) | 72,200 |
| 10 Dec 1982 | USD | 30.75 | 31.125 | 30.5 | 30.75 | 29.2857 | +0.125 (+0.41%) | 55,500 |
| 9 Dec 1982 | USD | 30.625 | 31.125 | 30.625 | 30.625 | 29.1667 | -1.125 (-3.54%) | 32,900 |
| 8 Dec 1982 | USD | 31.75 | 32 | 31.5 | 31.75 | 30.2381 | 0.0 (0.0%) | 139,200 |
| 7 Dec 1982 | USD | 31.75 | 31.875 | 31.625 | 31.75 | 30.2381 | +0.5 (+1.60%) | 472,200 |
| 6 Dec 1982 | USD | 31.25 | 31.25 | 30.5 | 31.25 | 29.7619 | +1.5 (+5.04%) | 216,400 |
| 3 Dec 1982 | USD | 29.75 | 30.125 | 29.75 | 29.75 | 28.3333 | -0.125 (-0.42%) | 84,900 |
| 2 Dec 1982 | USD | 29.875 | 30 | 29.75 | 29.875 | 28.4524 | +0.125 (+0.42%) | 42,700 |
